SITE Centers Corp. - SITC-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 28, 2025	11.52	11.68	11.68	11.68	11.5	1.29M
February 27, 2025	11.15	11.5	11.5	11.85	11.08	1.67M
February 26, 2025	12.14	12.12	12.12	12.21	11.94	984,682
February 25, 2025	12.02	12.06	12.06	12.31	11.99	759,384
February 24, 2025	12.18	12.1	12.1	12.34	12.01	610,511
February 21, 2025	12.26	12.08	12.08	12.33	11.96	952,585
February 20, 2025	12.13	12.17	12.17	12.2	12.02	1.04M
February 19, 2025	12.13	12.16	12.16	12.26	12.01	610,582
February 18, 2025	12.08	12.21	12.21	12.26	12.03	1.01M
February 14, 2025	12.52	12.12	12.12	12.56	12.08	600,412
February 13, 2025	11.85	12.58	12.58	12.58	11.85	631,412
February 12, 2025	11.39	11.5	11.5	11.55	11.35	587,887
February 11, 2025	11.38	11.55	11.55	11.71	11.35	796,613
February 10, 2025	11.6	10.98	10.98	11.6	10.98	450,357
February 07, 2025	11.75	10.96	10.96	11.75	10.96	741,780
February 06, 2025	11.81	11.74	11.74	11.81	11.69	728,000
February 05, 2025	11.53	11.7	11.7	11.85	11.52	655,358
February 04, 2025	11.47	11.54	11.54	11.62	11.4	1.1M
February 03, 2025	11.47	11.55	11.55	11.57	11.28	885,224
January 31, 2025	11.4	11.26	11.26	11.47	11.24	671,723
January 30, 2025	11.35	11.54	11.54	11.7	11.26	676,627
January 29, 2025	11.61	11.21	11.21	11.61	11.2	534,283
January 28, 2025	11.86	11.61	11.61	11.87	11.58	590,654
January 27, 2025	11.75	11.86	11.86	12.07	11.75	658,520
January 24, 2025	11.55	11.76	11.76	11.8	11.52	628,526
January 23, 2025	11.4	11.55	11.55	11.58	11.33	589,298
January 22, 2025	11.59	11.39	11.39	11.63	11.36	596,973
January 21, 2025	11.7	11.64	11.64	11.75	11.53	599,109
January 17, 2025	11.56	11.67	11.67	11.67	11.48	876,975
January 16, 2025	10.79	10.86	10.86	10.88	10.75	744,279
January 15, 2025	10.96	10.82	10.82	11.06	10.74	864,506
January 14, 2025	10.48	10.81	10.81	10.81	10.47	872,098
January 13, 2025	10.43	10.45	10.45	10.46	10.32	1M
December 23, 2024	9.72	9.62	9.62	9.75	9.5	1.07M
December 20, 2024	9.41	9.72	9.72	9.89	9.33	8.7M
December 19, 2024	11.04	10.88	10.88	11.21	10.87	2.1M
December 18, 2024	9.72	9.6	9.6	9.87	9.57	2.86M
December 17, 2024	9.73	9.7	9.7	9.76	9.65	2.23M
December 16, 2024	10.03	9.74	9.74	10.03	9.74	2.63M
December 13, 2024	9.73	9.82	9.82	9.83	9.6	2.02M
December 12, 2024	9.69	9.8	9.8	9.87	9.62	1.3M
December 11, 2024	11.08	11.07	11.07	11.17	10.97	1.45M
December 10, 2024	11.04	11.06	11.06	11.15	10.98	1.08M
December 09, 2024	10.26	10.29	10.29	10.43	10.21	905,686
December 06, 2024	10.25	9.59	9.59	10.25	9.59	837,989
December 05, 2024	12.04	11.65	11.65	12.04	11.65	920,635
December 04, 2024	11.99	11.92	11.92	11.99	11.92	900,459
December 03, 2024	12.52	11.81	11.81	12.52	11.81	805,359
December 02, 2024	12.3	11.89	11.89	12.3	11.89	1.31M
November 29, 2024	12.47	12.32	12.32	12.55	12.29	508,522
November 27, 2024	12.35	12.4	12.4	12.47	12.35	872,396
November 26, 2024	12.12	12.18	12.18	12.18	12.05	1.4M
November 25, 2024	12.27	12.31	12.31	12.34	12.25	757,672
November 22, 2024	12.04	12.38	12.38	12.82	12.04	968,833
November 21, 2024	14.92	11.14	11.14	14.92	10.97	648,321
November 20, 2024	14.11	14.02	14.02	14.11	13.92	912,148
November 19, 2024	14.03	15.39	15.39	15.39	14.03	1.91M
November 18, 2024	14.18	12.08	12.08	14.18	12.08	1.22M
November 15, 2024	14.53	14.33	14.33	14.53	14.24	963,768
November 14, 2024	10.62	10.51	10.51	10.64	10.41	823,212

SITE Centers Corp. (SITC-PA) NYSE